|
Market Closed -
Oslo Bors
18:45:00 28/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 9.330 NOK | +3.67% |
|
+11.07% | -1.37% |
Stock exchange
Quotes 5-day view: NRC Group ASA
Real-time Oslo Bors
| 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Last | NOK 8.180 | NOK 8.160 | NOK 8.310 | NOK 9.000 | NOK 9.330 |
| Volume | 183,269 | 186,508 | 542,734 | 1,460,654 | 1,181,139 |
| Change | -2.62% | -0.24% | +1.84% | +8.30% | +3.67% |
| Opening | NOK 8.400 | NOK 8.210 | NOK 8.160 | NOK 8.540 | NOK 9.000 |
| High | NOK 8.400 | NOK 8.340 | NOK 8.440 | NOK 9.030 | NOK 9.380 |
| Low | NOK 8.180 | NOK 8.150 | NOK 8.100 | NOK 8.540 | NOK 8.990 |
Performance
| 1 day | +3.67% | ||
| 1 week | +11.07% | ||
| Current month | +20.54% | ||
| 1 month | +19.92% | ||
| 3 months | +15.19% | ||
| 6 months | +14.48% | ||
| Current year | -1.37% | ||
| 1 year | +29.94% | ||
| 3 years | -20.93% | ||
| 5 years | -46.38% | ||
| 10 years | -84.58% |
Volumes
marketsDaily volume
1,181,139
Estimated daily volume
1,181,139
Avg. Volume 20 sessions
608,803
Daily volume ratio
1.94
Avg. Volume 20 sessions NOK
5,680,131.99
Avg. Volume 20 sessions USD
607,473.08
Record volume 1
18,666,640
Record volume 2
8,330,673
Record volume 3
6,192,279
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (NOK)
1,610,332,281
Market Cap (USD)
171,782,336
Net sales (NOK)
6,553,000,000
Net sales (USD)
699,041,844
Number of employees
1,765
Sales / Employee (NOK)
3,712,748
Sales / Employee (USD)
396,058
Free-Float
67.66 %
Free-Float capitalization (NOK)
1,091,821,952
Free-Float capitalization (USD)
116,470,202
Average Daily Capital Traded
0.35%
Indicators
Moving average 5 days
8.596
Moving average 20 days
8.087
Moving average 50 days
8.128
Moving average 100 days
8.231
Price spread / (MMA5)
-7.87%
Price spread / (MMA20)
-13.32%
Price spread / (MMA50)
-12.89%
Price spread / (MMA100)
-11.78%
RSI 9 days
74.7
RSI 14 days
69.18
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.67% | +11.07% | +29.94% | -20.93% | 172M | |
| -3.08% | -5.73% | +59.46% | +188.93% | 90.61B | |
| -0.44% | -4.15% | -1.34% | +10.19% | 73.54B | |
| +0.20% | -1.15% | +12.25% | +48.75% | 58.17B | |
| -5.96% | -8.27% | +115.92% | +724.55% | 53.36B | |
| +0.12% | -5.65% | +8.63% | +73.34% | 42.45B | |
| +0.19% | -0.28% | +97.22% | +335.99% | 37.23B | |
| -0.19% | -1.52% | +60.19% | +221.32% | 33.25B | |
| -4.50% | -4.69% | +19.38% | +229.37% | 32.65B | |
| +0.68% | +1.59% | -20.21% | -22.43% | 27.39B | |
| Average | -0.93% | -1.15% | +38.15% | +178.91% | 44.88B | |
| Weighted average by Cap. | -1.65% | -3.12% | +40.68% | +198.79% |
Historical Quotes: NRC Group ASA
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5e0afddbccd5377411c1.8_YsRaPg4hhzjR3cxsNHXGbRCRntIuWBqaDv5vkvFa0.xKluD8nZml0KoFyPvu51Hwm5f3KVbK6wz5bap5tNetq7z0gr9rOXcBvBUA
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:25:25 | 9.330 | 969 | 1,181,139 |
| 18:25:25 | 9.330 | 549 | 1,180,170 |
| 18:25:25 | 9.330 | 1,788 | 1,179,621 |
| 18:25:25 | 9.330 | 667 | 1,177,833 |
| 18:25:25 | 9.330 | 583 | 1,177,166 |
| 18:25:25 | 9.330 | 1,376 | 1,176,583 |
| 18:25:25 | 9.330 | 339 | 1,175,207 |
| 18:25:25 | 9.330 | 1,058 | 1,174,868 |
| 18:25:25 | 9.330 | 601 | 1,173,810 |
| 18:25:25 | 9.330 | 114 | 1,173,209 |
Price Extremes
| 1 week | 8.1 |  | 9.38 |
| 1 month | 7.6 | | 9.38 |
| Current year | 7.15 | | 9.87 |
| 1 year | 6.51 | | 10.1 |
| 3 years | 2.98 | | 13.6 |
| 5 years | 2.98 | | 25.7 |
| 10 years | 2.98 | | 85.8 |
Monthly variations
Annual variations
| 2026 | -1.37% | ||
| 2025 | +99.16% | ||
| 2024 | -55.61% | ||
| 2023 | -25.80% | ||
| 2022 | -40.04% | ||
| 2021 | -24.25% | ||
| 2020 | -44.40% | ||
| 2019 | -19.58% | ||
| 2018 | +15.45% | ||
| 2017 | -9.56% | ||
| 2016 | +21.43% | ||
| 2015 | +314.81% | ||
| 2014 | +46.74% | ||
| 2013 | -95.40% | ||
| 2012 | -87.50% | ||
| 2011 | -91.26% | ||
| 2010 | -86.19% | ||
| 2009 | -4.68% | ||
| 2008 | -81.47% | ||
| 2007 | +114.29% | ||
| 2006 | 0.00% | ||
| 2005 | +376.84% | ||
| 2004 | +477.95% | ||
| 2003 | +28.28% | ||
| 2002 | -84.03% | ||
| 2001 | -50.40% | ||
| 2000 | -50.00% | ||
| 1999 | +32.28% | ||
| 1998 | -55.00% | ||
| 1997 | -6.41% | ||
| 1996 | +75.98% | ||
| 1995 | +104.00% | ||
| 1994 | -41.18% | ||
| 1993 | +220.75% | ||
| 1992 | -11.67% |
- Stock Market
- Stocks
- NRC Stock
- Quotes NRC Group ASA
Select your edition
All financial news and data tailored to specific country editions
